新日光(3576)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　20.60
0
0%		20.75
0.15
0.73%		20.50
-0.25
-1.2%		20.45
-0.05
-0.24%		 　20.60
0.15
0.73%		20.55
-0.05
-0.24%		20.60
0.05
0.24%		20.40
-0.2
-0.97%		20.25
-0.15
-0.74%		 　20.25
0
0%		20.65
0.4
1.98%		 　　　　　　　　　　　20.80
0.15
0.73%		21.10
0.3
1.44%		20.57
2 月21.05
-0.05
-0.24%		21.15
0.1
0.48%		21.30
0.15
0.71%		 　21.10
-0.2
-0.94%		21.00
-0.1
-0.47%		20.85
-0.15
-0.71%		20.85
0
0%		20.70
-0.15
-0.72%		 　20.90
0.2
0.97%		20.85
-0.05
-0.24%		20.80
-0.05
-0.24%		20.95
0.15
0.72%		21.00
0.05
0.24%		 　21.10
0.1
0.48%		21.10
0
0%		20.95
-0.15
-0.71%		20.85
-0.1
-0.48%		20.75
-0.1
-0.48%		 20.93
3 月　20.80
0.05
0.24%		20.70
-0.1
-0.48%		 　21.05
0.35
1.69%		21.10
0.05
0.24%		21.20
0.1
0.47%		20.80
-0.4
-1.89%		20.40
-0.4
-1.92%		 　20.65
0.25
1.23%		20.60
-0.05
-0.24%		20.80
0.2
0.97%		20.35
-0.45
-2.16%		21.10
0.75
3.69%		 　21.35
0.25
1.18%		21.25
-0.1
-0.47%		21.05
-0.2
-0.94%		20.90
-0.15
-0.71%		20.90
0
0%		 　21.10
0.2
0.96%		20.90
-0.2
-0.95%		20.85
-0.05
-0.24%		21.05
0.2
0.96%		20.95
-0.1
-0.48%		20.92
4 月 　　　　20.95
0
0%		21.05
0.1
0.48%		 　20.90
-0.15
-0.71%		20.85
-0.05
-0.24%		21.15
0.3
1.44%		21.55
0.4
1.89%		21.25
-0.3
-1.39%		 　21.15
-0.1
-0.47%		21.35
0.2
0.95%		22.35
1
4.68%		21.45
-0.9
-4.03%		20.90
-0.55
-2.56%		 　20.85
-0.05
-0.24%		20.55
-0.3
-1.44%		20.70
0.15
0.73%		20.50
-0.2
-0.97%		20.75
0.25
1.22%		 21.03
5 月　20.90
0.15
0.72%		20.75
-0.15
-0.72%		21.05
0.3
1.45%		20.75
-0.3
-1.43%		 　20.60
-0.15
-0.72%		20.35
-0.25
-1.21%		20.35
0
0%		20.15
-0.2
-0.98%		20.00
-0.15
-0.74%		 　20.20
0.2
1%		20.30
0.1
0.5%		20.30
0
0%		20.05
-0.25
-1.23%		20.00
-0.05
-0.25%		 　20.00
0
0%		20.30
0.3
1.5%		20.40
0.1
0.49%		20.10
-0.3
-1.47%		20.00
-0.1
-0.5%		 　20.30
0.3
1.5%		20.05
-0.25
-1.23%		20.15
0.1
0.5%		20.31
6 月20.05
-0.1
-0.5%		20.10
0.05
0.25%		 　20.20
0.1
0.5%		20.20
0
0%		20.25
0.05
0.25%		20.15
-0.1
-0.49%		20.25
0.1
0.5%		 　19.40
-0.85
-4.2%		19.10
-0.3
-1.55%		19.05
-0.05
-0.26%		18.80
-0.25
-1.31%		19.55
0.75
3.99%		 　19.15
-0.4
-2.05%		19.30
0.15
0.78%		19.40
0.1
0.52%		 　　　19.20
-0.2
-1.03%		19.30
0.1
0.52%		19.25
-0.05
-0.26%		19.30
0.05
0.26%		19.60
0.3
1.55%		 19.56
7 月　　19.45
-0.15
-0.77%		19.25
-0.2
-1.03%		19.15
-0.1
-0.52%		19.00
-0.15
-0.78%		18.90
-0.1
-0.53%		 　18.25
-0.65
-3.44%		18.25
0
0%		18.25
0
0%		18.00
-0.25
-1.37%		17.95
-0.05
-0.28%		 　　18.55
0.6
3.34%		18.05
-0.5
-2.7%		18.15
0.1
0.55%		18.60
0.45
2.48%		 　18.10
-0.5
-2.69%		18.05
-0.05
-0.28%		 18.00
-0.05
-0.28%		17.90
-0.1
-0.56%		 17.80
-0.1
-0.56%		18.33
8 月17.75
-0.05
-0.28%		17.60
-0.15
-0.85%		 17.30
-0.3
-1.7%		 　17.20
-0.1
-0.58%		17.00
-0.2
-1.16%		17.00
0
0%		16.55
-0.45
-2.65%		16.60
0.05
0.3%		 　16.10
-0.5
-3.01%		16.30
0.2
1.24%		16.10
-0.2
-1.23%		16.20
0.1
0.62%		16.20
0
0%		 　16.30
0.1
0.62%		15.90
-0.4
-2.45%		15.85
-0.05
-0.31%		15.80
-0.05
-0.32%		15.80
0
0%		 　15.75
-0.05
-0.32%		16.05
0.3
1.9%		16.25
0.2
1.25%		16.45
0.2
1.23%		16.47
9 月16.20
-0.25
-1.52%		 　16.15
-0.05
-0.31%		16.15
0
0%		15.95
-0.2
-1.24%		15.85
-0.1
-0.63%		15.70
-0.15
-0.95%		 　15.30
-0.4
-2.55%		15.20
-0.1
-0.65%		15.25
0.05
0.33%		15.35
0.1
0.66%		15.30
-0.05
-0.33%		 　15.30
0
0%		15.10
-0.2
-1.31%		14.80
-0.3
-1.99%		14.60
-0.2
-1.35%		14.65
0.05
0.34%		 　14.85
0.2
1.37%		14.60
-0.25
-1.68%		14.60
0
0%		14.75
0.15
1.03%		 15.25
10 月　14.85
0.1
0.68%		14.60
-0.25
-1.68%		14.25
-0.35
-2.4%		14.65
0.4
2.81%		14.55
-0.1
-0.68%		 　　　14.40
-0.15
-1.03%		14.35
-0.05
-0.35%		14.10
-0.25
-1.74%		 　14.00
-0.1
-0.71%		13.75
-0.25
-1.79%		14.10
0.35
2.55%		14.10
0
0%		13.80
-0.3
-2.13%		 　13.85
0.05
0.36%		13.95
0.1
0.72%		14.15
0.2
1.43%		13.95
-0.2
-1.41%		14.00
0.05
0.36%		 　15.40
1.4
10%		14.90
-0.5
-3.25%		14.31
11 月14.70
-0.2
-1.34%		14.65
-0.05
-0.34%		14.60
-0.05
-0.34%		 　14.90
0.3
2.05%		14.65
-0.25
-1.68%		14.90
0.25
1.71%		14.55
-0.35
-2.35%		14.10
-0.45
-3.09%		 　13.80
-0.3
-2.13%		13.80
0
0%		14.30
0.5
3.62%		14.30
0
0%		14.30
0
0%		 　14.70
0.4
2.8%		14.80
0.1
0.68%		14.70
-0.1
-0.68%		14.75
0.05
0.34%		15.05
0.3
2.03%		 　14.85
-0.2
-1.33%		14.60
-0.25
-1.68%		14.70
0.1
0.68%		14.80
0.1
0.68%		 14.58
12 月14.85
0.05
0.34%		 　14.75
-0.1
-0.67%		15.20
0.45
3.05%		15.20
0
0%		14.85
-0.35
-2.3%		14.80
-0.05
-0.34%		 　14.55
-0.25
-1.69%		14.45
-0.1
-0.69%		14.40
-0.05
-0.35%		14.65
0.25
1.74%		14.70
0.05
0.34%		 　14.80
0.1
0.68%		14.30
-0.5
-3.38%		14.60
0.3
2.1%		14.50
-0.1
-0.68%		14.30
-0.2
-1.38%		 　14.15
-0.15
-1.05%		14.25
0.1
0.71%		14.65
0.4
2.81%		14.75
0.1
0.68%		14.70
-0.05
-0.34%		　　14.63

說明:最高漲幅:10%最低跌幅:-4.2% 最高價:22.35最低價:13.75平均價:17.99,灰色底表示週末,漲121天(26)元,跌152天(-31.65)元,平盤27天
10%=2,5%=1,4%=3,3%=8,2%=16,1%=61,0%=57,-0%=3,-1%=14,-2%=25,-3%=40,-4%=70,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2023-01-03 3576 4312000 1546 89059700 20.65 20.75 20.55 20.60 0.05 0% 20.60 77 20.65 12 64.38
2023-01-04 3576 7054000 2786 147015650 20.65 21.05 20.65 20.75 0.15 0.73% 20.75 13 20.80 7 64.84
2023-01-05 3576 4311000 1958 88935850 20.75 20.85 20.50 20.50 0.25 -1.2% 20.50 94 20.55 40 64.06
2023-01-06 3576 2558000 1176 52453700 20.55 20.60 20.45 20.45 0.05 -0.24% 20.45 171 20.50 10 63.91
2023-01-09 3576 4030000 1415 83013550 20.70 20.80 20.50 20.60 0.15 0.73% 20.60 17 20.65 146 64.38
2023-01-10 3576 4822000 1718 99690500 20.75 20.90 20.55 20.55 0.05 -0.24% 20.55 254 20.60 71 64.22
2023-01-11 3576 2918000 1257 60139300 20.55 20.70 20.55 20.60 0.05 0.24% 20.55 313 20.60 9 64.38
2023-01-12 3576 4029000 1735 82622500 20.65 20.75 20.35 20.40 0.20 -0.97% 20.40 57 20.45 112 63.75
2023-01-13 3576 4221000 1825 85826300 20.55 20.55 20.25 20.25 0.15 -0.74% 20.25 526 20.30 10 63.28
2023-01-16 3576 3500000 1328 70970250 20.25 20.35 20.20 20.25 0.00 0% 20.25 247 20.30 74 63.28
2023-01-17 3576 6478000 1365 133160900 20.35 20.65 20.35 20.65 0.40 1.98% 20.60 5 20.65 50 64.53
2023-01-30 3576 6312000 2513 131148950 20.75 20.85 20.65 20.80 0.15 0.73% 20.75 96 20.80 91 65.00
2023-01-31 3576 8869000 3257 186444900 20.80 21.20 20.80 21.10 0.30 1.44% 21.05 5 21.10 239 65.94
2023-02-01 3576 7544000 2917 159495450 21.25 21.40 20.95 21.05 0.05 -0.24% 21.05 30 21.10 20 65.78
2023-02-02 3576 6359000 2467 135010250 21.15 21.40 21.15 21.15 0.10 0.48% 21.10 464 21.15 9 66.09
2023-02-03 3576 7772000 2610 165462600 21.25 21.40 21.15 21.30 0.15 0.71% 21.30 53 21.35 61 66.56
2023-02-06 3576 4936000 1814 104683700 21.30 21.40 21.10 21.10 0.20 -0.94% 21.10 195 21.15 69 65.94
2023-02-07 3576 3314000 1552 69726050 21.20 21.25 20.95 21.00 0.10 -0.47% 21.00 229 21.05 68 65.62
2023-02-08 3576 4538000 1889 95092250 21.15 21.15 20.85 20.85 0.15 -0.71% 20.85 307 20.90 67 65.16
2023-02-09 3576 3477000 1478 72713300 20.85 21.05 20.80 20.85 0.00 0% 20.85 247 20.90 14 65.16
2023-02-10 3576 2862000 1386 59622950 21.00 21.00 20.70 20.70 0.15 -0.72% 20.70 477 20.75 33 64.69
2023-02-13 3576 2304000 982 47831700 20.75 20.90 20.65 20.90 0.20 0.97% 20.85 12 20.90 92 65.31
2023-02-14 3576 1761000 696 36813550 21.00 21.00 20.85 20.85 0.05 -0.24% 20.85 160 20.90 31 65.16
2023-02-15 3576 3747000 1514 78493550 20.90 21.15 20.80 20.80 0.05 -0.24% 20.80 513 20.85 43 65.00
2023-02-16 3576 4162000 1611 87524100 20.90 21.20 20.90 20.95 0.15 0.72% 20.95 33 21.00 66 65.47
2023-02-17 3576 4078000 1503 85873300 21.15 21.20 20.95 21.00 0.05 0.24% 20.95 247 21.00 51 65.62
2023-02-20 3576 5020000 1705 105665950 21.05 21.20 20.95 21.10 0.10 0.48% 21.05 288 21.10 34 65.94
2023-02-21 3576 3940000 1641 83333200 21.20 21.25 21.10 21.10 0.00 0% 21.10 49 21.15 19 65.94
2023-02-22 3576 4239000 1426 88771300 21.00 21.05 20.85 20.95 0.15 -0.71% 20.95 46 21.00 96 65.47
2023-02-23 3576 4325000 1574 90530750 21.00 21.05 20.85 20.85 0.10 -0.48% 20.85 305 20.90 28 65.16
2023-02-24 3576 4700000 1677 97665950 20.95 21.00 20.70 20.75 0.10 -0.48% 20.75 146 20.80 144 64.84
2023-03-02 3576 2667000 989 55250250 20.70 20.80 20.60 20.80 0.20 0.24% 20.75 63 20.80 204 65.00
2023-03-03 3576 3063000 1357 63613000 20.80 20.95 20.70 20.70 0.10 -0.48% 20.70 324 20.75 16 64.69
2023-03-06 3576 6640000 2147 139155100 20.90 21.10 20.85 21.05 0.35 1.69% 21.00 176 21.05 53 65.78
2023-03-07 3576 6621000 2626 140226350 21.15 21.30 21.05 21.10 0.05 0.24% 21.10 103 21.15 11 65.94
2023-03-08 3576 5600000 1818 118234950 21.10 21.20 21.00 21.20 0.10 0.47% 21.15 113 21.20 82 66.25
2023-03-09 3576 7349000 2763 153952800 21.30 21.30 20.75 20.80 0.40 -1.89% 20.80 30 20.85 9 65.00
2023-03-10 3576 9447000 3534 194071950 20.75 20.75 20.40 20.40 0.40 -1.92% 20.40 463 20.45 55 63.75
2023-03-13 3576 6035000 2516 122905800 20.40 20.65 20.15 20.65 0.25 1.23% 20.60 5 20.65 117 64.53
2023-03-14 3576 9270000 3366 192752100 20.55 21.05 20.40 20.60 0.05 -0.24% 20.60 123 20.70 69 64.38
2023-03-15 3576 10316000 3672 215534550 20.75 21.10 20.55 20.80 0.20 0.97% 20.80 183 20.85 178 65.00
2023-03-16 3576 9342000 3383 191431800 20.80 20.95 20.25 20.35 0.45 -2.16% 20.35 61 20.40 29 63.59
2023-03-17 3576 21595000 6033 453047600 20.70 21.15 20.65 21.10 0.75 3.69% 21.05 65 21.10 909 34.59
2023-03-20 3576 22821000 7846 489859550 21.45 21.70 21.30 21.35 0.25 1.18% 21.35 131 21.40 311 35.00
2023-03-21 3576 11762000 4184 250831750 21.50 21.60 21.10 21.25 0.10 -0.47% 21.20 265 21.25 131 34.84
2023-03-22 3576 8208000 3141 173524200 21.40 21.45 21.00 21.05 0.20 -0.94% 21.00 786 21.05 55 34.51
2023-03-23 3576 7188000 2604 150770550 21.00 21.15 20.80 20.90 0.15 -0.71% 20.90 506 20.95 86 34.26
2023-03-24 3576 5040000 1794 105332050 21.00 21.05 20.80 20.90 0.00 0% 20.90 21 20.95 234 34.26
2023-03-27 3576 13232000 4228 281932400 21.35 21.50 21.10 21.10 0.20 0.96% 21.10 353 21.15 11 34.59
2023-03-28 3576 5394000 2061 112996450 21.15 21.15 20.80 20.90 0.20 -0.95% 20.90 69 20.95 16 34.26
2023-03-29 3576 3075000 1351 64137450 21.00 21.00 20.80 20.85 0.05 -0.24% 20.85 192 20.90 88 34.18
2023-03-30 3576 7966000 2523 168188300 21.20 21.20 21.00 21.05 0.20 0.96% 21.00 463 21.05 16 34.51
2023-03-31 3576 3591000 1393 75412200 21.15 21.15 20.95 20.95 0.10 -0.48% 20.95 295 21.00 33 34.34
2023-04-06 3576 3418000 1268 71455850 20.90 21.00 20.85 20.95 0.00 0% 20.95 28 21.00 245 34.34
2023-04-07 3576 5206000 1619 109687300 21.00 21.20 20.95 21.05 0.10 0.48% 21.05 122 21.10 217 34.51
2023-04-10 3576 3354000 1356 70271600 21.05 21.10 20.90 20.90 0.15 -0.71% 20.85 485 20.95 15 34.26
2023-04-11 3576 3699000 1572 77300600 21.00 21.00 20.85 20.85 0.05 -0.24% 20.85 354 20.90 7 34.18
2023-04-12 3576 9980000 3273 210884700 20.95 21.30 20.85 21.15 0.30 1.44% 21.15 171 21.20 88 34.67
2023-04-13 3576 36808000 12755 795360250 21.25 21.85 21.15 21.55 0.40 1.89% 21.50 1148 21.55 17 35.33
2023-04-14 3576 9029000 3757 192677600 21.55 21.60 21.25 21.25 0.30 -1.39% 21.25 466 21.30 100 34.84
2023-04-17 3576 6799000 2640 144159050 21.30 21.35 21.10 21.15 0.10 -0.47% 21.15 120 21.20 48 34.67
2023-04-18 3576 17792000 5726 383060850 21.30 21.75 21.25 21.35 0.20 0.95% 21.35 32 21.40 51 35.00
2023-04-19 3576 55476000 19504 1240214200 21.70 23.10 21.70 22.35 1.00 4.68% 22.35 53 22.40 193 36.64
2023-04-20 3576 28674000 9657 625075150 22.15 22.45 21.30 21.45 0.90 -4.03% 21.40 59 21.45 70 35.16
2023-04-21 3576 28439000 6096 598048550 21.50 21.65 20.90 20.90 0.55 -2.56% 20.90 837 20.95 5 34.26
2023-04-24 3576 6615000 2480 138323400 20.95 21.05 20.80 20.85 0.05 -0.24% 20.85 104 20.90 84 34.18
2023-04-25 3576 8672000 3352 179743750 21.00 21.10 20.55 20.55 0.30 -1.44% 20.55 230 20.60 10 33.69
2023-04-26 3576 4952000 2003 102050450 20.55 20.80 20.45 20.70 0.15 0.73% 20.65 345 20.75 26 33.93
2023-04-27 3576 4350000 1705 89558700 20.65 20.75 20.50 20.50 0.20 -0.97% 20.50 986 20.60 179 33.61
2023-04-28 3576 4043000 1673 83447500 20.70 20.75 20.50 20.75 0.25 1.22% 20.70 129 20.75 81 34.02
2023-05-02 3576 6298000 2260 132012550 20.85 21.10 20.85 20.90 0.15 0.72% 20.90 238 20.95 18 34.26
2023-05-03 3576 2865000 1197 59627050 20.90 20.95 20.75 20.75 0.15 -0.72% 20.75 350 20.80 33 34.02
2023-05-04 3576 4495000 1417 93941700 20.75 21.05 20.75 21.05 0.30 1.45% 21.00 109 21.05 132 34.51
2023-05-05 3576 10087000 3231 211660250 21.10 21.40 20.75 20.75 0.30 -1.43% 20.75 209 20.80 149 34.02
2023-05-08 3576 4638000 1918 95696400 20.85 20.85 20.55 20.60 0.15 -0.72% 20.60 122 20.65 74 33.77
2023-05-09 3576 13763000 4840 280042050 20.65 20.70 20.20 20.35 0.25 -1.21% 20.35 2 20.40 152 33.36
2023-05-10 3576 5120000 1966 104032150 20.35 20.45 20.20 20.35 0.00 0% 20.35 32 20.40 72 33.36
2023-05-11 3576 7732000 2831 155869150 20.35 20.45 20.05 20.15 0.20 -0.98% 20.15 169 20.20 95 33.03
2023-05-12 3576 10943000 4011 218078050 19.95 20.10 19.80 20.00 0.15 -0.74% 20.00 186 20.05 74 32.79
2023-05-15 3576 7594000 3055 153670600 20.00 20.40 20.00 20.20 0.20 1% 20.20 5 20.25 61 33.11
2023-05-16 3576 3603000 1292 73106450 20.35 20.35 20.20 20.30 0.10 0.5% 20.25 175 20.30 22 75.19
2023-05-17 3576 4554029 2058 92692548 20.30 20.45 20.25 20.30 0.00 0% 20.30 335 20.35 42 75.19
2023-05-18 3576 8649000 3223 173912550 20.30 20.30 20.00 20.05 0.25 -1.23% 20.05 656 20.10 13 74.26
2023-05-19 3576 6342000 2415 126983650 20.05 20.15 19.95 20.00 0.05 -0.25% 20.00 319 20.05 57 74.07
2023-05-22 3576 4506000 1631 90472000 20.10 20.20 20.00 20.00 0.00 0% 20.00 760 20.05 29 74.07
2023-05-23 3576 6365000 2350 128584650 20.05 20.40 19.95 20.30 0.30 1.5% 20.25 413 20.30 51 75.19
2023-05-24 3576 4166000 1671 84848850 20.30 20.50 20.15 20.40 0.10 0.49% 20.35 285 20.40 89 75.56
2023-05-25 3576 4223000 1463 85397800 20.35 20.40 20.10 20.10 0.30 -1.47% 20.10 328 20.15 76 74.44
2023-05-26 3576 4751000 1679 95281950 20.15 20.20 20.00 20.00 0.10 -0.5% 20.00 1018 20.05 23 74.07
2023-05-29 3576 7911000 2571 161146250 20.00 20.65 20.00 20.30 0.30 1.5% 20.30 177 20.35 134 75.19
2023-05-30 3576 6538000 2260 131645500 20.40 20.45 20.00 20.05 0.25 -1.23% 20.05 407 20.10 7 74.26
2023-05-31 3576 4863000 1287 98134000 20.10 20.30 20.10 20.15 0.10 0.5% 20.15 142 20.25 85 74.63
2023-06-01 3576 3324000 1242 66778650 20.10 20.20 20.05 20.05 0.10 -0.5% 20.05 432 20.10 63 74.26
2023-06-02 3576 5594000 1964 112484550 20.15 20.25 20.05 20.10 0.05 0.25% 20.05 723 20.10 72 74.44
2023-06-05 3576 4781000 1648 96600150 20.25 20.25 20.15 20.20 0.10 0.5% 20.20 32 20.25 358 74.81
2023-06-06 3576 4330000 1391 87531900 20.30 20.35 20.10 20.20 0.00 0% 20.20 56 20.25 27 74.81
2023-06-07 3576 3844000 1389 77826600 20.20 20.30 20.20 20.25 0.05 0.25% 20.25 104 20.30 442 75.00
2023-06-08 3576 4628000 1609 93651200 20.30 20.35 20.15 20.15 0.10 -0.49% 20.10 415 20.15 24 74.63
2023-06-09 3576 4475000 1398 90318500 20.25 20.30 20.10 20.25 0.10 0.5% 20.20 8 20.25 60 75.00
2023-06-12 3576 20421000 7847 397538400 19.90 19.90 19.20 19.40 0.85 -4.2% 19.40 131 19.45 499 71.85
2023-06-13 3576 15386000 6021 293775750 19.40 19.40 18.85 19.10 0.30 -1.55% 19.10 195 19.15 32 70.74
2023-06-14 3576 7204000 3006 137556650 19.10 19.30 18.95 19.05 0.05 -0.26% 19.05 144 19.10 80 70.56
2023-06-15 3576 15232000 6012 287322450 19.05 19.05 18.75 18.80 0.25 -1.31% 18.80 174 18.85 97 69.63
2023-06-16 3576 14343000 4608 277412450 18.80 19.55 18.80 19.55 0.75 3.99% 19.50 55 19.55 498 72.41
2023-06-19 3576 7121000 2881 136991550 19.45 19.45 19.15 19.15 0.40 -2.05% 19.15 162 19.20 75 70.93
2023-06-20 3576 11669000 3558 225554750 19.15 19.60 19.05 19.30 0.15 0.78% 19.30 254 19.35 43 71.48
2023-06-21 3576 3198000 1292 61882150 19.30 19.45 19.20 19.40 0.10 0.52% 19.35 176 19.40 364 71.85
2023-06-26 3576 4943000 1604 94894500 19.30 19.30 19.15 19.20 0.20 -1.03% 19.20 6 19.25 52 71.11
2023-06-27 3576 5608000 1762 108579350 19.20 19.50 19.15 19.30 0.10 0.52% 19.25 338 19.30 64 71.48
2023-06-28 3576 9905000 3157 192742700 19.50 19.65 19.25 19.25 0.05 -0.26% 19.25 26 19.30 100 71.30
2023-06-29 3576 3009000 1147 58127400 19.35 19.45 19.25 19.30 0.05 0.26% 19.25 344 19.30 41 71.48
2023-06-30 3576 6198000 2467 121160850 19.50 19.65 19.45 19.60 0.30 1.55% 19.55 115 19.60 198 72.59
2023-07-03 3576 4033000 1556 78717150 19.65 19.70 19.45 19.45 0.15 -0.77% 19.45 322 19.50 13 72.04
2023-07-04 3576 4245000 1484 82008200 19.45 19.60 19.25 19.25 0.20 -1.03% 19.25 267 19.30 141 71.30
2023-07-05 3576 6034000 1895 116541850 19.25 19.50 19.15 19.15 0.10 -0.52% 19.15 132 19.20 55 70.93
2023-07-06 3576 5116000 2114 97603600 19.15 19.40 18.95 19.00 0.15 -0.78% 19.00 107 19.05 162 70.37
2023-07-07 3576 5295000 2119 99885350 18.90 18.95 18.80 18.90 0.10 -0.53% 18.90 8 18.95 118 70.00
2023-07-10 3576 12655000 4542 231828250 18.70 18.70 18.15 18.25 0.65 -3.44% 18.25 472 18.30 259 67.59
2023-07-11 3576 4440000 1704 81337300 18.35 18.50 18.25 18.25 0.00 0% 18.25 71 18.30 114 67.59
2023-07-12 3576 3664000 1508 67180350 18.35 18.45 18.25 18.25 0.00 0% 18.25 331 18.30 71 67.59
2023-07-13 3576 6817000 2653 123727900 18.35 18.45 18.00 18.00 0.25 -1.37% 18.00 899 18.05 83 66.67
2023-07-14 3576 9452000 3266 169243100 18.00 18.15 17.65 17.95 0.05 -0.28% 17.95 51 18.00 32 66.48
2023-07-18 3576 5573000 1850 103672150 18.70 18.80 18.40 18.55 0.00 3.34% 18.55 13 18.60 170 68.70
2023-07-19 3576 6729000 2450 122973000 18.70 18.70 18.05 18.05 0.50 -2.7% 18.00 663 18.05 16 66.85
2023-07-20 3576 4147000 1118 75498450 18.10 18.30 18.05 18.15 0.10 0.55% 18.15 164 18.20 10 67.22
2023-07-21 3576 13743000 1711 254004150 18.15 18.60 18.00 18.60 0.45 2.48% 18.50 2062 18.60 291 68.89
2023-07-24 3576 5979000 2169 108284250 18.50 18.50 17.90 18.10 0.00 -2.69% 18.10 79 18.15 56 67.04
2023-07-25 3576 3468000 1216 62707500 18.20 18.25 17.95 18.05 0.05 -0.28% 18.05 36 18.10 68 66.85
2023-07-27 3576 4322000 1457 77798250 17.95 18.10 17.90 18.00 0.05 -0.28% 18.00 26 18.05 14 66.67
2023-07-28 3576 3009000 1104 54131600 18.05 18.10 17.90 17.90 0.10 -0.56% 17.90 342 17.95 57 66.30
2023-07-31 3576 4410000 1586 78764100 18.00 18.00 17.75 17.80 0.10 -0.56% 17.80 192 17.85 56 65.93
2023-08-01 3576 3448000 1206 61500300 17.80 18.00 17.75 17.75 0.05 -0.28% 17.75 346 17.80 41 65.74
2023-08-02 3576 7438000 2629 131411800 17.80 17.95 17.55 17.60 0.15 -0.85% 17.55 307 17.60 15 65.19
2023-08-04 3576 6456000 2861 112297050 17.70 17.70 17.30 17.30 0.30 -1.7% 17.30 393 17.35 24 64.07
2023-08-07 3576 10099000 3447 171832200 17.30 17.30 16.85 17.20 0.10 -0.58% 17.15 35 17.20 74 63.70
2023-08-08 3576 5959000 2291 102433850 17.20 17.45 17.00 17.00 0.20 -1.16% 17.00 195 17.05 65 62.96
2023-08-09 3576 4955000 1679 83967150 17.00 17.15 16.80 17.00 0.00 0% 16.95 171 17.00 82 62.96
2023-08-10 3576 6402000 2610 107033450 17.00 17.00 16.50 16.55 0.45 -2.65% 16.55 25 16.60 239 61.30
2023-08-11 3576 4253000 1538 70831000 16.55 16.80 16.55 16.60 0.05 0.3% 16.60 20 16.65 46 61.48
2023-08-14 3576 7030000 2384 113647550 16.70 16.70 16.00 16.10 0.50 -3.01% 16.05 187 16.10 76 59.63
2023-08-15 3576 3279000 1136 53429850 16.15 16.50 16.15 16.30 0.20 1.24% 16.25 88 16.30 23 0.00
2023-08-16 3576 5425000 2026 86583850 16.10 16.20 15.70 16.10 0.20 -1.23% 16.10 5 16.15 118 0.00
2023-08-17 3576 3876000 1294 62821850 16.10 16.40 15.95 16.20 0.10 0.62% 16.20 163 16.25 99 0.00
2023-08-18 3576 2808000 1110 45680000 16.25 16.45 16.05 16.20 0.00 0% 16.15 194 16.20 39 0.00
2023-08-21 3576 2362000 844 38722000 16.40 16.60 16.25 16.30 0.10 0.62% 16.30 262 16.35 36 0.00
2023-08-22 3576 4866000 1739 78023300 16.30 16.30 15.90 15.90 0.40 -2.45% 15.90 10 15.95 107 0.00
2023-08-23 3576 2325000 1012 36974400 15.90 16.05 15.85 15.85 0.05 -0.31% 15.80 299 15.85 33 0.00
2023-08-24 3576 3136000 1110 49900500 15.95 16.05 15.80 15.80 0.05 -0.32% 15.75 203 15.80 5 0.00
2023-08-25 3576 2682000 1076 42420600 15.80 16.00 15.55 15.80 0.00 0% 15.80 58 15.85 135 0.00
2023-08-28 3576 2971000 1043 46842300 15.90 15.95 15.65 15.75 0.05 -0.32% 15.75 12 15.80 197 0.00
2023-08-29 3576 4284000 1444 68542750 15.90 16.15 15.85 16.05 0.30 1.9% 16.05 21 16.10 8 0.00
2023-08-30 3576 2528000 985 40934350 16.10 16.30 16.10 16.25 0.20 1.25% 16.25 36 16.30 341 0.00
2023-08-31 3576 2872000 1026 46913300 16.25 16.45 16.10 16.45 0.20 1.23% 16.40 2 16.45 535 0.00
2023-09-01 3576 2920000 1097 47388350 16.40 16.40 16.15 16.20 0.25 -1.52% 16.15 92 16.20 135 0.00
2023-09-04 3576 2289000 859 36871200 16.20 16.20 16.05 16.15 0.05 -0.31% 16.10 54 16.15 4 0.00
2023-09-05 3576 2157000 869 34824450 16.15 16.30 16.05 16.15 0.00 0% 16.10 127 16.15 294 0.00
2023-09-06 3576 1828000 830 29318550 16.15 16.20 15.95 15.95 0.20 -1.24% 15.95 186 16.00 18 0.00
2023-09-07 3576 2183000 919 34657000 15.85 16.00 15.80 15.85 0.10 -0.63% 15.80 357 15.85 3 0.00
2023-09-08 3576 2101000 909 33076200 15.90 15.90 15.70 15.70 0.15 -0.95% 15.70 23 15.75 39 0.00
2023-09-11 3576 5346000 2176 82523150 15.65 15.70 15.25 15.30 0.40 -2.55% 15.25 112 15.30 53 0.00
2023-09-12 3576 3544000 1433 54150300 15.50 15.50 15.15 15.20 0.10 -0.65% 15.20 18 15.25 158 0.00
2023-09-13 3576 2767000 1034 42080650 15.20 15.30 15.10 15.25 0.05 0.33% 15.20 24 15.25 82 0.00
2023-09-14 3576 2130000 905 32712100 15.30 15.45 15.25 15.35 0.10 0.66% 15.30 238 15.35 13 0.00
2023-09-15 3576 4162000 1171 63983350 15.40 15.55 15.30 15.30 0.05 -0.33% 15.30 515 15.35 604 0.00
2023-09-18 3576 1364000 609 20908850 15.30 15.40 15.25 15.30 0.00 0% 15.30 20 15.35 31 0.00
2023-09-19 3576 2824000 1064 42910300 15.35 15.35 15.10 15.10 0.20 -1.31% 15.10 404 15.15 80 0.00
2023-09-20 3576 4821000 2057 71986650 15.10 15.10 14.80 14.80 0.30 -1.99% 14.80 492 14.85 21 0.00
2023-09-21 3576 4846000 1906 70889200 14.75 14.75 14.50 14.60 0.20 -1.35% 14.60 43 14.65 31 0.00
2023-09-22 3576 2332000 991 34201600 14.60 14.80 14.50 14.65 0.05 0.34% 14.65 55 14.70 109 0.00
2023-09-25 3576 2201000 868 32683650 14.65 15.00 14.65 14.85 0.20 1.37% 14.80 181 14.85 18 0.00
2023-09-26 3576 2571000 1054 37742500 14.85 14.85 14.60 14.60 0.25 -1.68% 14.60 230 14.65 3 0.00
2023-09-27 3576 1679000 725 24442150 14.60 14.65 14.50 14.60 0.00 0% 14.55 48 14.60 201 0.00
2023-09-28 3576 2068000 806 30472500 14.60 14.85 14.60 14.75 0.15 1.03% 14.75 67 14.80 55 0.00
2023-10-02 3576 2446000 1107 36539400 14.95 15.05 14.85 14.85 0.10 0.68% 14.85 1 14.90 4 0.00
2023-10-03 3576 1373000 699 20172300 14.85 14.85 14.60 14.60 0.25 -1.68% 14.60 150 14.65 6 0.00
2023-10-04 3576 3169000 1428 45540050 14.55 14.55 14.25 14.25 0.35 -2.4% 14.25 118 14.30 9 0.00
2023-10-05 3576 5153000 1710 75229350 14.25 14.75 14.25 14.65 0.40 2.81% 14.65 12 14.70 65 0.00
2023-10-06 3576 1181000 548 17228550 14.70 14.70 14.50 14.55 0.10 -0.68% 14.55 43 14.60 35 0.00
2023-10-11 3576 4053000 1480 58201600 14.50 14.50 14.25 14.40 0.15 -1.03% 14.40 23 14.45 73 0.00
2023-10-12 3576 1841000 956 26448100 14.50 14.50 14.30 14.35 0.05 -0.35% 14.30 358 14.35 62 0.00
2023-10-13 3576 3138000 1471 44642700 14.35 14.35 14.10 14.10 0.25 -1.74% 14.10 239 14.15 27 0.00
2023-10-16 3576 6542000 2461 92257250 14.05 14.45 13.80 14.00 0.10 -0.71% 14.00 142 14.05 16 0.00
2023-10-17 3576 5372000 2356 74277250 14.00 14.05 13.70 13.75 0.25 -1.79% 13.75 6 13.80 181 0.00
2023-10-18 3576 5508000 2132 76616200 13.75 14.15 13.70 14.10 0.35 2.55% 14.00 30 14.10 146 0.00
2023-10-19 3576 2459000 1044 34468550 14.00 14.15 13.90 14.10 0.00 0% 14.05 3 14.10 175 0.00
2023-10-20 3576 5388000 1191 74380850 14.00 14.00 13.70 13.80 0.30 -2.13% 13.80 83 13.85 32 0.00
2023-10-23 3576 3471000 1330 48269950 13.70 14.15 13.40 13.85 0.05 0.36% 13.85 139 13.90 41 0.00
2023-10-24 3576 2156000 858 29943200 13.80 14.00 13.75 13.95 0.10 0.72% 13.95 57 14.00 133 0.00
2023-10-25 3576 2288709 1157 32408202 14.05 14.25 14.00 14.15 0.20 1.43% 14.10 186 14.15 19 0.00
2023-10-26 3576 1576000 731 22036550 14.00 14.10 13.90 13.95 0.20 -1.41% 13.95 30 14.00 21 0.00
2023-10-27 3576 1408000 600 19689250 14.00 14.05 13.95 14.00 0.05 0.36% 13.95 39 14.00 30 0.00
2023-10-30 3576 23069000 7714 350593250 14.20 15.40 14.20 15.40 1.40 10% 15.40 1764 0.00 0 0.00
2023-10-31 3576 31445000 10926 487099200 15.60 15.95 14.90 14.90 0.50 -3.25% 14.90 115 14.95 21 0.00
2023-11-01 3576 5960000 2306 87761900 15.05 15.05 14.55 14.70 0.20 -1.34% 14.65 21 14.70 78 0.00
2023-11-02 3576 3853000 1534 56458450 14.80 14.80 14.55 14.65 0.05 -0.34% 14.60 31 14.65 38 0.00
2023-11-03 3576 4701000 2027 69223050 14.80 15.00 14.55 14.60 0.05 -0.34% 14.60 58 14.65 129 0.00
2023-11-06 3576 5965000 2310 89410800 14.90 15.25 14.80 14.90 0.30 2.05% 14.90 63 14.95 96 0.00
2023-11-07 3576 2417000 987 35678250 14.80 15.00 14.65 14.65 0.25 -1.68% 14.65 389 14.70 6 0.00
2023-11-08 3576 5631000 1629 83088750 14.75 15.05 14.55 14.90 0.25 1.71% 14.85 76 14.90 39 0.00
2023-11-09 3576 2590000 1077 37930600 14.75 14.80 14.55 14.55 0.35 -2.35% 14.55 292 14.65 75 0.00
2023-11-10 3576 4310000 1593 61552550 14.55 14.55 14.10 14.10 0.45 -3.09% 14.10 76 14.20 44 0.00
2023-11-13 3576 4009000 1641 55406600 13.90 13.95 13.75 13.80 0.30 -2.13% 13.80 15 13.85 52 0.00
2023-11-14 3576 3008000 1207 41386500 13.80 13.80 13.65 13.80 0.00 0% 13.75 141 13.80 839 0.00
2023-11-15 3576 6645000 2560 93549450 13.85 14.30 13.85 14.30 0.50 3.62% 14.25 28 14.30 117 0.00
2023-11-16 3576 2598000 982 36995550 14.20 14.35 14.10 14.30 0.00 0% 14.25 74 14.30 673 0.00
2023-11-17 3576 2163000 775 30781150 14.25 14.35 14.15 14.30 0.00 0% 14.25 11 14.30 816 0.00
2023-11-20 3576 8943000 3366 132405400 14.45 15.10 14.40 14.70 0.40 2.8% 14.65 185 14.70 4 0.00
2023-11-21 3576 5119000 1794 75372050 14.75 14.90 14.50 14.80 0.10 0.68% 14.75 71 14.80 25 0.00
2023-11-22 3576 2273000 865 33579350 14.80 14.90 14.70 14.70 0.10 -0.68% 14.70 237 14.75 22 0.00
2023-11-23 3576 2824000 1081 41781950 14.75 14.95 14.70 14.75 0.05 0.34% 14.75 124 14.80 29 0.00
2023-11-24 3576 5010000 1926 75233850 14.90 15.15 14.85 15.05 0.30 2.03% 15.00 68 15.05 14 0.00
2023-11-27 3576 2667000 1038 39939100 15.05 15.20 14.80 14.85 0.20 -1.33% 14.85 5 14.90 61 0.00
2023-11-28 3576 2779000 1092 40896650 14.95 14.95 14.60 14.60 0.25 -1.68% 14.60 438 14.70 28 0.00
2023-11-29 3576 2091000 828 30708300 14.70 14.85 14.60 14.70 0.10 0.68% 14.70 1 14.75 57 0.00
2023-11-30 3576 2513000 858 37080100 14.75 14.85 14.60 14.80 0.10 0.68% 14.75 113 14.80 20 0.00
2023-12-01 3576 2346000 985 34939100 14.80 14.95 14.75 14.85 0.05 0.34% 14.85 67 14.90 7 0.00
2023-12-04 3576 3613000 1248 53172800 14.80 14.85 14.55 14.75 0.10 -0.67% 14.70 129 14.75 27 0.00
2023-12-05 3576 7855000 2758 118228700 14.80 15.20 14.75 15.20 0.45 3.05% 15.20 55 15.25 232 0.00
2023-12-06 3576 5060000 1946 76877350 15.25 15.40 15.00 15.20 0.00 0% 15.15 5 15.20 296 0.00
2023-12-07 3576 3271000 1254 49053500 15.20 15.20 14.85 14.85 0.35 -2.3% 14.85 148 14.90 86 0.00
2023-12-08 3576 2421000 937 35900800 14.85 14.95 14.75 14.80 0.05 -0.34% 14.75 276 14.80 18 0.00
2023-12-11 3576 2845000 1190 41625550 14.80 14.80 14.55 14.55 0.25 -1.69% 14.50 446 14.55 42 0.00
2023-12-12 3576 2903000 1103 41972250 14.60 14.65 14.40 14.45 0.10 -0.69% 14.45 4 14.50 122 0.00
2023-12-13 3576 2359000 997 34068400 14.45 14.55 14.35 14.40 0.05 -0.35% 14.40 18 14.45 340 0.00
2023-12-14 3576 8152000 3191 121755550 14.60 15.60 14.60 14.65 0.25 1.74% 14.65 186 14.70 22 0.00
2023-12-15 3576 7805000 2330 115716100 14.75 15.10 14.70 14.70 0.05 0.34% 14.70 263 14.75 5 0.00
2023-12-18 3576 3303000 1468 49042700 14.75 15.00 14.70 14.80 0.10 0.68% 14.80 77 14.85 55 0.00
2023-12-19 3576 5502000 2116 79373300 14.80 14.80 14.30 14.30 0.50 -3.38% 14.30 397 14.35 100 0.00
2023-12-20 3576 5154000 1848 75522800 14.30 14.90 14.30 14.60 0.30 2.1% 14.60 3 14.65 48 0.00
2023-12-21 3576 1691000 839 24485000 14.50 14.55 14.40 14.50 0.10 -0.68% 14.50 33 14.55 94 0.00
2023-12-22 3576 3067000 1236 44042000 14.50 14.60 14.30 14.30 0.20 -1.38% 14.30 22 14.35 71 0.00
2023-12-25 3576 2485000 1129 35232950 14.30 14.35 14.10 14.15 0.15 -1.05% 14.15 2 14.20 45 0.00
2023-12-26 3576 2245000 777 31976250 14.20 14.35 14.15 14.25 0.10 0.71% 14.25 109 14.30 126 0.00
2023-12-27 3576 4254000 1806 61857700 14.25 14.65 14.25 14.65 0.40 2.81% 14.60 141 14.65 23 0.00
2023-12-28 3576 2781000 930 40761100 14.65 14.75 14.55 14.75 0.10 0.68% 14.70 36 14.75 55 0.00
2023-12-29 3576 2670000 795 39306050 14.75 14.80 14.65 14.70 0.05 -0.34% 14.70 154 14.75 42 0.00